Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ur Energy Inc (NY: URG )

1.780 +0.060 (+3.49%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 0.5400 0.5400 0.5090 0.5200 278,596 -0.02(-3.70%)
May 30, 2017 0.5500 0.5500 0.5161 0.5400 141,827 +0.00(+0.00%)
May 26, 2017 0.5600 0.5600 0.5169 0.5400 214,952 -0.02(-3.57%)
May 25, 2017 0.5328 0.5600 0.5193 0.5600 298,508 +0.01(+1.82%)
May 24, 2017 0.5700 0.5750 0.5409 0.5500 137,791 -0.02(-4.35%)
May 23, 2017 0.5500 0.5899 0.5500 0.5750 182,499 +0.00(+0.86%)
May 22, 2017 0.5701 0.5870 0.5500 0.5701 145,579 +0.00(+0.02%)
May 19, 2017 0.5300 0.5925 0.5272 0.5700 329,329 +0.05(+9.07%)
May 18, 2017 0.5401 0.5497 0.5226 0.5226 231,570 -0.03(-4.60%)
May 17, 2017 0.5701 0.5789 0.5302 0.5478 275,483 -0.04(-6.63%)
May 16, 2017 0.6200 0.6200 0.5600 0.5867 208,064 +0.00(+0.29%)
May 15, 2017 0.5500 0.5950 0.5429 0.5850 182,004 +0.04(+6.40%)
May 12, 2017 0.5400 0.5510 0.5316 0.5498 72,847 -0.00(-0.31%)
May 11, 2017 0.5800 0.5800 0.5375 0.5515 224,506 +0.00(+0.29%)
May 10, 2017 0.5489 0.5499 0.5160 0.5499 271,594 +0.02(+3.68%)
May 09, 2017 0.5250 0.5497 0.5100 0.5304 276,897 +0.01(+1.30%)
May 08, 2017 0.5000 0.5399 0.5000 0.5236 289,539 +0.02(+4.72%)
May 05, 2017 0.5050 0.5259 0.5000 0.5000 709,489 -0.01(-0.99%)
May 04, 2017 0.5601 0.5776 0.5050 0.5050 902,148 -0.06(-11.22%)
May 03, 2017 0.5528 0.5800 0.5528 0.5688 127,729 +0.01(+1.55%)
May 02, 2017 0.5799 0.5990 0.5601 0.5601 170,677 -0.04(-6.65%)
May 01, 2017 0.5500 0.6000 0.5500 0.6000 231,823 +0.05(+9.09%)
Apr 28, 2017 0.5611 0.5899 0.5357 0.5500 634,851 -0.02(-3.85%)
Apr 27, 2017 0.5899 0.5923 0.5610 0.5720 586,855 -0.03(-4.67%)
Apr 26, 2017 0.6100 0.6150 0.6000 0.6000 221,880 -0.02(-2.44%)
Apr 25, 2017 0.6360 0.6360 0.6010 0.6150 236,433 -0.01(-1.60%)
Apr 24, 2017 0.6100 0.6335 0.6001 0.6250 179,569 -0.00(-0.46%)
Apr 21, 2017 0.6271 0.6300 0.5960 0.6279 497,582 +0.02(+2.85%)
Apr 20, 2017 0.6200 0.6299 0.5971 0.6105 617,782 +0.00(+0.08%)
Apr 19, 2017 0.6411 0.6628 0.6100 0.6100 363,098 -0.03(-4.69%)
Apr 18, 2017 0.6450 0.6748 0.6400 0.6400 367,066 -0.01(-1.78%)
Apr 17, 2017 0.6500 0.6809 0.6400 0.6516 422,411 -0.01(-1.12%)
Apr 13, 2017 0.6728 0.6890 0.6569 0.6590 165,739 -0.03(-4.08%)
Apr 12, 2017 0.7159 0.7160 0.6726 0.6870 352,196 -0.03(-4.05%)
Apr 11, 2017 0.7099 0.7226 0.6812 0.7160 261,824 +0.02(+2.30%)
Apr 10, 2017 0.6845 0.7200 0.6625 0.6999 469,192 +0.03(+4.17%)
Apr 07, 2017 0.6626 0.6753 0.6626 0.6719 183,006 +0.01(+1.05%)
Apr 06, 2017 0.6701 0.6726 0.6526 0.6649 59,498 +0.00(+0.17%)
Apr 05, 2017 0.6604 0.6736 0.6451 0.6638 248,249 +0.00(+0.70%)
Apr 04, 2017 0.6300 0.6658 0.6300 0.6592 151,469 +0.01(+1.43%)
Apr 03, 2017 0.6698 0.6699 0.6308 0.6499 271,320 -0.01(-1.69%)
Mar 31, 2017 0.6601 0.7000 0.6601 0.6611 87,030 -0.00(-0.74%)
Mar 30, 2017 0.6999 0.6999 0.6600 0.6660 379,377 -0.02(-2.56%)
Mar 29, 2017 0.7099 0.7100 0.6742 0.6835 184,945 -0.02(-2.88%)
Mar 28, 2017 0.6451 0.7038 0.6450 0.7038 198,896 +0.04(+6.64%)
Mar 27, 2017 0.6827 0.6827 0.6600 0.6600 213,209 -0.03(-4.33%)
Mar 24, 2017 0.6701 0.6980 0.6600 0.6899 84,645 -0.00(-0.06%)
Mar 23, 2017 0.6900 0.7101 0.6700 0.6903 173,067 +0.00(+0.06%)
Mar 22, 2017 0.6702 0.6900 0.6691 0.6899 126,899 +0.00(+0.17%)
Mar 21, 2017 0.7270 0.7434 0.6717 0.6887 488,455 -0.05(-7.06%)
Mar 20, 2017 0.7801 0.7820 0.7050 0.7410 364,186 -0.04(-5.59%)
Mar 17, 2017 0.7799 0.8000 0.7613 0.7849 488,635 +0.00(+0.63%)
Mar 16, 2017 0.7488 0.7821 0.7350 0.7800 887,804 +0.05(+6.31%)
Mar 15, 2017 0.6999 0.7337 0.6999 0.7337 521,476 +0.02(+3.37%)
Mar 14, 2017 0.7097 0.7200 0.6912 0.7098 276,141 -0.00(-0.01%)
Mar 13, 2017 0.7099 0.7200 0.6854 0.7099 177,135 +0.02(+3.39%)
Mar 10, 2017 0.7100 0.7100 0.6700 0.6866 171,926 -0.00(-0.49%)
Mar 09, 2017 0.7100 0.7123 0.6513 0.6900 392,404 -0.02(-2.80%)
Mar 08, 2017 0.6700 0.7200 0.6700 0.7099 600,984 +0.04(+5.86%)
Mar 07, 2017 0.6600 0.6818 0.6450 0.6706 515,078 +0.01(+1.15%)
Mar 06, 2017 0.6999 0.7200 0.6300 0.6630 1,150,165 -0.06(-7.90%)
Mar 03, 2017 0.7526 0.7701 0.6537 0.7199 874,190 -0.05(-6.51%)
Mar 02, 2017 0.7888 0.7888 0.7557 0.7700 344,718 -0.02(-1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.